Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 11.69 | 11.78 | 11.45 | 11.71 | 11.71 | 131,400 |
30 Jun 2022 | 11.52 | 11.74 | 11.52 | 11.66 | 11.66 | 139,000 |
29 Jun 2022 | 12.06 | 12.10 | 11.98 | 12.01 | 12.01 | 136,600 |
28 Jun 2022 | 12.25 | 12.32 | 11.90 | 11.92 | 11.92 | 263,900 |
27 Jun 2022 | 12.33 | 12.43 | 12.31 | 12.33 | 12.33 | 177,100 |
24 Jun 2022 | 11.87 | 12.14 | 11.84 | 12.12 | 12.12 | 869,800 |
23 Jun 2022 | 11.77 | 11.82 | 11.45 | 11.54 | 11.54 | 1,047,900 |
22 Jun 2022 | 12.00 | 12.18 | 11.88 | 11.97 | 11.97 | 345,300 |
21 Jun 2022 | 12.21 | 12.35 | 12.08 | 12.22 | 12.22 | 201,600 |
17 Jun 2022 | 11.79 | 11.91 | 11.50 | 11.60 | 11.60 | 440,300 |
16 Jun 2022 | 11.81 | 12.18 | 11.67 | 12.03 | 12.03 | 200,700 |
15 Jun 2022 | 12.90 | 12.93 | 12.59 | 12.81 | 12.81 | 184,500 |
14 Jun 2022 | 12.75 | 12.98 | 12.75 | 12.87 | 12.87 | 218,000 |
13 Jun 2022 | 12.81 | 12.95 | 12.66 | 12.77 | 12.77 | 260,400 |
10 Jun 2022 | 12.98 | 13.10 | 12.90 | 13.04 | 13.04 | 245,900 |
09 Jun 2022 | 13.70 | 13.83 | 13.56 | 13.57 | 13.57 | 157,400 |
08 Jun 2022 | 13.91 | 14.00 | 13.80 | 13.88 | 13.88 | 1,067,600 |
07 Jun 2022 | 15.13 | 15.24 | 15.07 | 15.24 | 15.24 | 122,300 |
06 Jun 2022 | 15.58 | 15.60 | 15.40 | 15.44 | 15.44 | 112,700 |
03 Jun 2022 | 15.41 | 15.48 | 15.29 | 15.37 | 15.37 | 143,300 |
02 Jun 2022 | 15.08 | 15.51 | 15.08 | 15.51 | 15.51 | 153,400 |
01 Jun 2022 | 15.02 | 15.14 | 14.79 | 14.88 | 14.88 | 147,200 |
31 May 2022 | 14.48 | 14.69 | 14.46 | 14.61 | 14.61 | 199,600 |
27 May 2022 | 14.53 | 15.15 | 14.50 | 15.15 | 15.15 | 179,200 |
26 May 2022 | 14.97 | 15.20 | 13.95 | 14.82 | 14.82 | 109,400 |
25 May 2022 | 14.54 | 14.69 | 14.46 | 14.61 | 14.61 | 100,900 |
24 May 2022 | 14.72 | 14.78 | 14.30 | 14.51 | 14.51 | 194,300 |
23 May 2022 | 14.73 | 14.81 | 14.61 | 14.78 | 14.78 | 169,400 |
20 May 2022 | 14.56 | 14.72 | 14.53 | 14.67 | 14.67 | 122,600 |
19 May 2022 | 13.73 | 13.99 | 13.69 | 13.89 | 13.89 | 101,200 |
18 May 2022 | 14.35 | 14.40 | 14.14 | 14.15 | 14.15 | 88,300 |
17 May 2022 | 14.74 | 14.74 | 14.56 | 14.70 | 14.70 | 261,300 |
16 May 2022 | 13.69 | 14.00 | 13.58 | 13.94 | 13.94 | 122,700 |
13 May 2022 | 13.58 | 14.04 | 13.51 | 13.99 | 13.99 | 150,700 |
12 May 2022 | 13.46 | 13.85 | 13.35 | 13.67 | 13.67 | 134,300 |
11 May 2022 | 13.78 | 13.88 | 13.47 | 13.48 | 13.48 | 166,200 |
10 May 2022 | 14.42 | 14.43 | 14.09 | 14.20 | 14.20 | 314,500 |
09 May 2022 | 14.21 | 14.21 | 13.80 | 13.86 | 13.86 | 119,400 |
06 May 2022 | 15.17 | 15.23 | 14.80 | 14.89 | 14.89 | 225,000 |
05 May 2022 | 15.44 | 15.55 | 14.98 | 15.11 | 15.11 | 163,600 |
04 May 2022 | 14.88 | 15.24 | 14.75 | 15.24 | 15.24 | 106,600 |
03 May 2022 | 14.29 | 14.42 | 14.19 | 14.37 | 14.37 | 166,800 |
02 May 2022 | 14.00 | 14.49 | 14.00 | 14.27 | 14.27 | 282,000 |
29 Apr 2022 | 14.58 | 14.79 | 14.45 | 14.45 | 14.45 | 171,800 |
28 Apr 2022 | 14.11 | 14.32 | 13.98 | 14.28 | 14.28 | 167,500 |
27 Apr 2022 | 13.86 | 14.03 | 13.77 | 13.94 | 13.94 | 171,700 |
26 Apr 2022 | 13.60 | 13.70 | 13.30 | 13.31 | 13.31 | 241,900 |
25 Apr 2022 | 13.13 | 13.26 | 13.05 | 13.24 | 13.24 | 236,500 |
22 Apr 2022 | 13.87 | 13.87 | 13.66 | 13.68 | 13.68 | 209,900 |
21 Apr 2022 | 14.42 | 14.43 | 14.07 | 14.13 | 14.13 | 98,400 |
20 Apr 2022 | 14.31 | 14.42 | 14.15 | 14.39 | 14.39 | 180,300 |
19 Apr 2022 | 14.05 | 14.15 | 13.89 | 13.95 | 13.95 | 282,800 |
18 Apr 2022 | 13.46 | 13.46 | 13.00 | 13.28 | 13.28 | 141,500 |
14 Apr 2022 | 13.39 | 13.44 | 13.30 | 13.35 | 13.35 | 103,900 |
13 Apr 2022 | 13.00 | 13.44 | 13.00 | 13.44 | 13.44 | 267,400 |
12 Apr 2022 | 12.93 | 13.00 | 12.77 | 12.79 | 12.79 | 267,700 |
11 Apr 2022 | 13.03 | 13.05 | 12.82 | 12.85 | 12.85 | 191,200 |
08 Apr 2022 | 13.17 | 13.31 | 13.17 | 13.19 | 13.19 | 141,800 |
07 Apr 2022 | 13.16 | 13.22 | 13.03 | 13.11 | 13.11 | 175,000 |
06 Apr 2022 | 12.98 | 13.29 | 12.89 | 13.23 | 13.23 | 243,900 |
05 Apr 2022 | 13.67 | 13.71 | 13.55 | 13.64 | 13.64 | 348,400 |
04 Apr 2022 | 14.14 | 14.45 | 14.13 | 14.42 | 14.42 | 261,500 |
01 Apr 2022 | 15.04 | 15.23 | 15.02 | 15.21 | 15.21 | 88,200 |
31 Mar 2022 | 15.32 | 15.37 | 15.01 | 15.01 | 15.01 | 211,200 |
30 Mar 2022 | 15.47 | 15.54 | 15.20 | 15.30 | 15.30 | 122,000 |
29 Mar 2022 | 15.51 | 15.51 | 15.19 | 15.30 | 15.30 | 151,100 |
28 Mar 2022 | 15.75 | 15.85 | 15.59 | 15.78 | 15.78 | 112,500 |
25 Mar 2022 | 15.19 | 15.28 | 14.93 | 15.19 | 15.19 | 149,200 |
24 Mar 2022 | 16.10 | 16.13 | 15.76 | 15.85 | 15.85 | 76,300 |
23 Mar 2022 | 16.56 | 16.71 | 16.45 | 16.58 | 16.58 | 66,500 |
22 Mar 2022 | 16.90 | 17.03 | 16.85 | 16.93 | 16.93 | 122,400 |
21 Mar 2022 | 16.98 | 17.26 | 16.91 | 17.18 | 17.18 | 278,700 |
18 Mar 2022 | 16.90 | 17.17 | 16.81 | 17.07 | 17.07 | 118,500 |
17 Mar 2022 | 16.52 | 17.13 | 16.47 | 17.06 | 17.06 | 190,700 |
16 Mar 2022 | 16.48 | 16.75 | 16.24 | 16.58 | 16.58 | 152,600 |
15 Mar 2022 | 17.15 | 17.50 | 17.02 | 17.30 | 17.30 | 193,400 |
14 Mar 2022 | 16.78 | 17.10 | 16.72 | 16.95 | 16.95 | 189,100 |
11 Mar 2022 | 15.88 | 16.31 | 15.76 | 15.76 | 15.76 | 156,800 |
10 Mar 2022 | 15.33 | 15.33 | 15.10 | 15.27 | 15.27 | 213,500 |
09 Mar 2022 | 15.22 | 15.50 | 14.81 | 15.35 | 15.35 | 185,000 |
08 Mar 2022 | 14.55 | 14.74 | 14.13 | 14.33 | 14.33 | 378,400 |
07 Mar 2022 | 14.94 | 14.99 | 14.46 | 14.56 | 14.56 | 581,900 |
04 Mar 2022 | 15.69 | 15.74 | 15.00 | 15.54 | 15.54 | 375,200 |
03 Mar 2022 | 16.43 | 16.53 | 16.15 | 16.22 | 16.22 | 211,400 |
02 Mar 2022 | 15.93 | 16.15 | 15.74 | 16.12 | 16.12 | 223,200 |
01 Mar 2022 | 15.74 | 15.76 | 15.23 | 15.35 | 15.35 | 335,300 |
28 Feb 2022 | 15.69 | 15.98 | 15.62 | 15.87 | 15.87 | 266,700 |
25 Feb 2022 | 15.93 | 16.43 | 15.93 | 16.43 | 16.43 | 196,800 |
24 Feb 2022 | 15.35 | 16.09 | 15.34 | 16.05 | 16.05 | 457,000 |
23 Feb 2022 | 17.12 | 17.16 | 16.52 | 16.58 | 16.58 | 155,000 |
22 Feb 2022 | 17.21 | 17.33 | 17.05 | 17.16 | 17.16 | 221,200 |
18 Feb 2022 | 17.57 | 17.57 | 17.41 | 17.47 | 17.47 | 150,100 |
17 Feb 2022 | 17.91 | 17.94 | 17.74 | 17.83 | 17.83 | 197,700 |
16 Feb 2022 | 17.53 | 17.84 | 17.51 | 17.83 | 17.83 | 192,900 |
15 Feb 2022 | 17.51 | 17.69 | 17.47 | 17.67 | 17.67 | 91,200 |
14 Feb 2022 | 17.42 | 17.49 | 17.11 | 17.23 | 17.23 | 165,800 |
11 Feb 2022 | 17.91 | 17.95 | 17.51 | 17.57 | 17.57 | 105,000 |
10 Feb 2022 | 17.58 | 18.16 | 17.58 | 17.76 | 17.76 | 200,800 |
09 Feb 2022 | 17.67 | 17.89 | 17.51 | 17.87 | 17.87 | 394,800 |
08 Feb 2022 | 16.91 | 16.91 | 16.61 | 16.73 | 16.73 | 206,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |